Premium
DarkPulse Inc (QB) (DPLS)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -12.5 | 0.008 | 0.0085 | 0.005 | 8513206 | 0.00603686 | CS |
| 4 | -0.0079 | -53.0201342282 | 0.0149 | 0.0149 | 0.005 | 5321980 | 0.00725701 | CS |
| 12 | -0.0023 | -24.7311827957 | 0.0093 | 0.053 | 0.005 | 3936205 | 0.01373667 | CS |
| 26 | -0.013 | -65 | 0.02 | 0.053 | 0.005 | 2345372 | 0.01443404 | CS |
| 52 | 0.0067 | 2233.33333333 | 0.0003 | 0.08 | 0.0001 | 30900131 | 0.00098218 | CS |
| 156 | 0.0018 | 34.6153846154 | 0.0052 | 0.08 | 0.0001 | 40412622 | 0.00088353 | CS |
| 260 | -0.06655 | -90.4826648538 | 0.07355 | 0.551 | 0.0001 | 37211058 | 0.02226349 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782509280 | 0.0065 | -0.0005 | -7.14 | 0.0077 | 0.0085 | 0.0054 | 3407979 |
| 1782422460 | 0.007 | 0.0016 | 29.63 | 0.006 | 0.007 | 0.0051 | 3659363 |
| 1782336000 | 0.0054 | -0.0006 | -10.00 | 0.006 | 0.0063 | 0.005 | 10009357 |
| 1782250140 | 0.006 | -0.0007 | -10.45 | 0.007 | 0.0079 | 0.006 | 22330615 |
| 1782163500 | 0.0067 | 3.5E-5 | 0.53 | 0.008 | 0.008 | 0.0066 | 3158717 |
| 1781818140 | 0.006665 | 0.000165 | 2.54 | 0.0085 | 0.0085 | 0.00659 | 3823277 |
| 1781731740 | 0.0065 | -0.00083 | -11.32 | 0.0072 | 0.0075 | 0.0064 | 2898898 |
| 1781645340 | 0.00733 | -0.00017 | -2.27 | 0.0085 | 0.0085 | 0.007 | 2780196 |
| 1781558940 | 0.0075 | -0.0005 | -6.25 | 0.0072 | 0.009 | 0.0072 | 968803 |
| 1781299740 | 0.008 | 0.000455 | 6.03 | 0.008 | 0.0092 | 0.007 | 3371023 |
| 1781213220 | 0.007545 | -0.000455 | -5.69 | 0.0092 | 0.0092 | 0.0071 | 4732457 |
| 1781126940 | 0.008 | -0.00078 | -8.88 | 0.0087 | 0.0092999 | 0.0076 | 5959973 |
| 1781040540 | 0.00878 | 0.00088 | 11.14 | 0.008 | 0.0099 | 0.008 | 1256765 |
| 1780954140 | 0.0079 | 0.0004 | 5.33 | 0.0073 | 0.009 | 0.0073 | 3941335 |
| 1780694940 | 0.0075 | -0.0015 | -16.67 | 0.0085 | 0.009 | 0.0073 | 8670387 |
| 1780608540 | 0.009 | -0.0003 | -3.23 | 0.0085 | 0.0095 | 0.0085 | 1839675 |
| 1780522140 | 0.0092999 | 0.0008999 | 10.71 | 0.0084 | 0.0099 | 0.0082 | 6752990 |
| 1780435740 | 0.0084 | -0.00234 | -21.79 | 0.0114 | 0.0114 | 0.0083 | 6899812 |
| 1780349340 | 0.01074 | -0.00226 | -17.38 | 0.0149 | 0.0149 | 0.0092 | 4656004 |
| 1780090080 | 0.013 | 0.0007 | 5.69 | 0.014 | 0.014 | 0.0123 | 4928392 |
| 1780003320 | 0.0123 | -0.0002 | -1.60 | 0.0127 | 0.0149 | 0.011 | 1977184 |
| 1779917340 | 0.0125 | -0.0029 | -18.83 | 0.0154 | 0.0158 | 0.012 | 5223195 |
| 1779830940 | 0.0154 | -0.0037 | -19.37 | 0.0216 | 0.0219 | 0.0141 | 4406814 |
| 1779484920 | 0.0191 | 0.0006 | 3.24 | 0.0185999 | 0.0217 | 0.0171 | 1072478 |
| 1779398880 | 0.0185 | -0.0015 | -7.50 | 0.0208999 | 0.0214 | 0.0161 | 3615274 |
| 1779312300 | 0.02 | -0.001 | -4.76 | 0.0238 | 0.0238 | 0.0156 | 2056149 |
| 1779225660 | 0.021 | -0.005 | -19.23 | 0.02675 | 0.0285 | 0.02 | 2324285 |
| 1779139740 | 0.026 | -0.002 | -7.14 | 0.0265 | 0.034 | 0.024835 | 4882474 |
| 1778880000 | 0.028 | 0.0064 | 29.63 | 0.0225 | 0.0285 | 0.0213 | 2273089 |
| 1778793900 | 0.0216 | 0.00161 | 8.05 | 0.02054 | 0.0274 | 0.0205 | 5010756 |
| 1778707380 | 0.01999 | -0.00901 | -31.07 | 0.0335 | 0.0335 | 0.018 | 7243424 |
| 1778621340 | 0.029 | -0.019 | -39.58 | 0.04 | 0.0455 | 0.025803 | 8234308 |
| 1778534940 | 0.048 | 0.016 | 50.00 | 0.0337999 | 0.053 | 0.023 | 7595102 |
| 1778275200 | 0.032 | 0.015 | 88.24 | 0.0174 | 0.0345 | 0.017 | 13234328 |
| 1778188800 | 0.017 | 0.0098 | 136.11 | 0.0074 | 0.0179 | 0.00729 | 8208043 |
| 1778102520 | 0.0072 | 0.0002 | 2.86 | 0.0063 | 0.0073 | 0.0063 | 1640468 |
| 1778016000 | 0.007 | 9.3E-5 | 1.35 | 0.0065 | 0.0073 | 0.0065 | 606847 |
| 1777930140 | 0.006907 | 0.000177 | 2.63 | 0.0061 | 0.007 | 0.0061 | 1024067 |
| 1777671000 | 0.00673 | -0.00017 | -2.46 | 0.0074 | 0.0074 | 0.0061 | 1398408 |
| 1777584540 | 0.0069 | -0.0008 | -10.39 | 0.0057 | 0.0071 | 0.0057 | 3079014 |
| 1777498140 | 0.0077 | -0.0001 | -1.28 | 0.0078 | 0.0078 | 0.0068 | 1828857 |
| 1777411800 | 0.0078 | -0.0002 | -2.50 | 0.0072 | 0.008275 | 0.0067 | 1277838 |
| 1777325400 | 0.008 | -5.0E-5 | -0.62 | 0.0072 | 0.0082 | 0.0072 | 1210244 |
| 1777065780 | 0.00805 | 5.0E-5 | 0.63 | 0.0085 | 0.0091 | 0.0076 | 1332270 |
| 1776979740 | 0.008 | -0.0015 | -15.79 | 0.0098 | 0.0098 | 0.008 | 2837848 |
| 1776893280 | 0.0095 | 0.0011 | 13.10 | 0.0085 | 0.0095 | 0.0075 | 2745448 |
| 1776806940 | 0.0084 | -0.0001 | -1.18 | 0.0078 | 0.009 | 0.0072 | 1000215 |
| 1776720540 | 0.0085 | -0.001 | -10.53 | 0.01 | 0.01 | 0.007 | 7640276 |
| 1776460800 | 0.0095 | -0.00033 | -3.36 | 0.01 | 0.01 | 0.009 | 4290680 |
| 1776374940 | 0.00983 | -0.00107 | -9.82 | 0.01005 | 0.0105 | 0.0097 | 1572515 |
| 1776288360 | 0.0109 | 0.0013001 | 13.54 | 0.0098 | 0.0109 | 0.0095999 | 2864574 |
| 1776202140 | 0.0095999 | -0.0005 | -4.95 | 0.0101 | 0.0101 | 0.0095 | 792607 |
| 1776115740 | 0.0101 | 0.0001 | 1.00 | 0.01 | 0.0101 | 0.0095 | 1547207 |
| 1775856000 | 0.01 | 0.0002 | 2.04 | 0.01 | 0.0101 | 0.0095 | 1319571 |
| 1775770140 | 0.0098 | -0.0001 | -1.01 | 0.0095999 | 0.0109 | 0.0095 | 557488 |
| 1775683500 | 0.0099 | -0.0006 | -5.71 | 0.01 | 0.0109 | 0.0092999 | 2404709 |
| 1775596800 | 0.0105 | 0.0004 | 3.96 | 0.0105 | 0.0107 | 0.0102 | 1105409 |
| 1775510940 | 0.0101 | 0.00032 | 3.27 | 0.0092999 | 0.01035 | 0.0092999 | 820398 |
| 1775164920 | 0.00978 | -0.00017 | -1.71 | 0.009 | 0.0109 | 0.009 | 401062 |
| 1775078400 | 0.00995 | 0.00045 | 4.74 | 0.009375 | 0.0105 | 0.009 | 247164 |
| 1774992540 | 0.0095 | -0.000335 | -3.41 | 0.0097249 | 0.0098 | 0.009 | 3265781 |
| 1774906080 | 0.009835 | -3.0E-5 | -0.30 | 0.0094 | 0.0105 | 0.0094 | 185863 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
